Moberg Pharma AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.300	10.600	9.300	9.800	9.800	565,861
2023-09-08	10.900	11.300	8.850	9.300	9.300	940,773
2023-09-07	9.650	11.200	9.400	10.900	10.900	921,802
2023-09-06	8.250	10.500	8.150	9.400	9.400	1,503,337
2023-09-05	7.800	8.300	7.500	8.150	8.150	408,531
2023-09-04	7.300	7.950	7.300	7.550	7.550	534,847
2023-09-01	6.600	8.350	6.400	7.100	7.100	1,041,542
2023-08-31	6.650	6.650	6.300	6.400	6.400	257,582
2023-08-30	6.750	6.850	6.500	6.650	6.650	159,876
2023-08-29	6.950	7.000	6.650	6.750	6.750	118,446
2023-08-28	6.850	7.150	6.800	6.950	6.950	240,861
2023-08-25	6.700	7.100	6.500	6.800	6.800	338,989
2023-08-24	6.700	6.900	6.500	6.700	6.700	183,269
2023-08-23	6.750	7.250	6.500	6.600	6.600	422,165
2023-08-22	6.900	7.200	6.650	6.800	6.800	151,523
2023-08-21	7.300	7.450	6.800	6.900	6.900	383,950
2023-08-18	7.350	7.500	6.750	7.250	7.250	250,737
2023-08-17	7.600	7.650	7.000	7.350	7.350	232,189
2023-08-16	8.750	8.950	7.500	7.500	7.500	990,352
2023-08-15	9.500	10.900	8.650	9.150	9.150	663,728
2023-08-14	9.950	10.000	9.100	9.500	9.500	319,886
2023-08-11	9.400	10.700	9.250	9.950	9.950	1,470,498
2023-08-10	12.800	13.300	11.700	12.000	8.000	1,006,320
2023-08-09	15.900	17.300	12.000	12.700	8.467	2,981,450
2023-08-08	15.500	16.900	14.500	15.900	10.600	1,652,399
2023-08-07	9.800	15.800	9.550	15.200	10.133	6,862,507
2023-08-04	14.400	15.900	13.400	14.200	9.467	3,182,967
2023-08-03	12.500	12.700	10.800	10.900	7.267	892,219
2023-08-02	16.700	17.500	12.600	12.700	8.467	1,583,371
2023-08-01	13.200	19.500	13.200	16.000	10.667	4,385,408
2023-07-31	7.000	14.200	6.900	12.800	8.533	4,108,495
2023-07-28	6.800	7.050	6.350	6.950	4.633	40,261
2023-07-27	6.500	6.800	6.300	6.450	4.300	32,515
2023-07-26	6.450	6.500	6.250	6.500	4.333	43,099
2023-07-25	6.400	6.450	6.200	6.300	4.200	67,530
2023-07-24	6.600	6.900	6.200	6.200	4.133	126,466
2023-07-21	6.700	6.750	6.300	6.600	4.400	46,602
2023-07-20	6.950	6.950	6.300	6.450	4.300	221,163
2023-07-19	6.600	7.250	6.500	6.950	4.633	145,285
2023-07-18	6.550	6.800	6.450	6.600	4.400	56,392
2023-07-17	7.150	7.350	6.500	6.550	4.367	105,169
2023-07-14	7.400	7.500	6.900	7.150	4.767	112,446
2023-07-13	7.650	7.650	7.250	7.400	4.933	96,831
2023-07-12	7.700	8.150	7.250	7.650	5.100	98,841
2023-07-11	7.550	7.750	7.400	7.550	5.033	88,162
2023-07-10	7.750	7.750	7.300	7.550	5.033	53,947
2023-07-07	7.600	7.950	7.550	7.550	5.033	18,019
2023-07-06	7.700	8.050	7.550	7.550	5.033	256,693
2023-07-05	8.000	8.050	7.250	7.700	5.133	285,163
2023-07-04	8.100	8.680	7.560	8.000	5.333	265,810
2023-07-03	8.940	8.940	8.080	8.100	5.400	439,153
2023-06-30	9.440	9.500	8.800	8.900	5.933	533,386
2023-06-29	11.680	11.680	9.000	9.250	6.167	841,629
2023-06-28	19.580	19.900	11.000	11.020	7.347	1,460,524
2023-06-27	19.640	19.640	19.040	19.480	12.987	4,997
2023-06-26	19.480	19.700	19.080	19.480	12.987	23,308
2023-06-22	19.800	19.980	19.200	19.480	12.987	14,440
2023-06-21	19.680	19.900	19.060	19.800	13.200	23,262
2023-06-20	19.180	19.940	19.180	19.500	13.000	5,577
2023-06-19	19.340	19.460	19.000	19.460	12.973	33,334

← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.